Shenzhen Prince New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	24.350	24.470	23.740	24.090	17.034	4,172,207
2022-02-09	22.950	24.300	22.750	24.120	17.056	6,929,036
2022-02-08	22.440	22.990	22.300	22.950	16.228	3,197,665
2022-02-07	22.710	23.170	22.100	22.350	15.804	3,277,353
2022-01-28	22.120	22.310	21.910	22.280	15.755	1,818,681
2022-01-27	22.420	22.600	21.730	22.100	15.627	2,457,632
2022-01-26	21.860	22.350	21.010	22.300	15.769	2,667,221
2022-01-25	22.760	22.860	21.400	21.990	15.550	3,417,506
2022-01-24	22.500	22.890	22.210	22.670	16.030	2,318,276
2022-01-21	22.600	22.800	22.110	22.460	15.882	2,630,301
2022-01-20	22.390	23.090	22.390	22.510	15.917	2,716,803
2022-01-19	23.100	23.500	22.580	22.670	16.030	4,094,104
2022-01-18	23.490	24.000	22.780	22.940	16.221	6,805,041
2022-01-17	22.750	23.530	22.650	23.490	16.610	7,991,012
2022-01-14	22.400	23.080	22.010	22.870	16.172	6,174,632
2022-01-13	22.670	23.590	22.400	22.400	15.839	4,196,290
2022-01-12	22.400	22.990	22.050	22.970	16.242	4,644,945
2022-01-11	22.040	23.390	21.940	22.520	15.924	11,491,260
2022-01-10	20.040	22.180	19.900	22.180	15.684	9,430,717
2022-01-07	20.400	20.800	19.900	20.160	14.256	1,706,152
2022-01-06	20.300	20.520	20.110	20.390	14.418	782,174
2022-01-05	20.820	21.200	20.020	20.210	14.291	2,696,176
2022-01-04	20.200	21.070	19.980	20.820	14.722	2,813,048
2021-12-31	20.580	20.780	20.070	20.240	14.312	2,204,770
2021-12-30	20.810	20.810	20.300	20.510	14.503	1,808,184
2021-12-29	20.150	21.480	20.090	20.810	14.715	5,000,846
2021-12-28	20.230	20.350	20.070	20.150	14.249	593,177
2021-12-27	20.290	20.290	19.900	20.150	14.249	963,816
2021-12-24	20.230	20.400	19.960	20.120	14.227	1,278,774
2021-12-23	20.450	20.610	20.210	20.280	14.340	2,008,574
2021-12-22	20.100	21.150	19.880	20.870	14.758	3,472,084
2021-12-21	20.220	20.360	20.010	20.130	14.234	1,508,973
2021-12-20	20.390	20.690	20.020	20.220	14.298	1,671,734
2021-12-17	20.790	21.080	20.300	20.400	14.425	1,282,400
2021-12-16	20.770	21.050	20.360	20.800	14.708	1,441,658
2021-12-15	20.750	20.920	20.220	20.780	14.694	1,906,945
2021-12-14	20.220	21.150	20.000	20.600	14.567	2,240,238
2021-12-13	20.220	20.600	19.800	20.220	14.298	1,614,102
2021-12-10	20.320	20.480	20.050	20.220	14.298	1,642,342
2021-12-09	20.670	20.800	20.210	20.320	14.369	1,502,440
2021-12-08	20.840	21.000	20.530	20.660	14.609	1,732,164
2021-12-07	21.230	21.240	20.670	20.720	14.652	1,770,165
2021-12-06	21.200	22.200	20.910	21.000	14.850	2,883,781
2021-12-03	21.150	21.500	20.980	21.400	15.132	2,587,603
2021-12-02	21.650	21.650	20.990	21.180	14.977	2,618,347
2021-12-01	21.290	22.200	21.160	21.740	15.373	5,753,319
2021-11-30	21.380	21.600	21.000	21.360	15.104	3,617,395
2021-11-29	20.400	21.360	20.000	21.340	15.090	5,074,406
2021-11-26	20.270	20.650	19.800	20.500	14.496	3,317,748
2021-11-25	20.120	20.730	19.440	20.570	14.545	4,373,861
2021-11-24	20.950	21.600	19.950	20.120	14.227	6,339,824
2021-11-23	19.620	20.850	19.430	20.710	14.644	5,876,738
2021-11-22	19.710	19.860	18.900	19.630	13.881	3,460,618
2021-11-19	20.280	20.500	19.030	19.640	13.888	4,872,525
2021-11-18	19.970	20.540	19.790	20.280	14.340	4,451,463
2021-11-17	19.400	20.250	19.380	19.990	14.135	5,001,110
2021-11-16	19.940	19.940	19.410	19.530	13.810	2,008,549
2021-11-15	19.630	20.050	19.340	19.780	13.987	5,125,012
2021-11-12	18.460	19.800	18.310	19.730	13.952	5,336,511
2021-11-11	18.100	18.700	18.100	18.470	13.061	2,153,044

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.0130 CNY
2024-07-11	0.0480 CNY
2023-05-16	0.0700 CNY
2021-07-15	0.1300 CNY
2019-06-10	0.3995 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.